Dark

GD
General Dynamics Corporation
stock NYSE

Market Open

Aug 20, 2026 3:09:21 PM EDT

387.02USD-1.356%(-5.32)434,525

371.92Bid 406.92Ask 35.00Spread

Pre-market

Aug 20, 2026 8:05:30 AM EDT

392.22USD-0.031%(-0.12)71

After-hours

Aug 19, 2026 4:54:30 PM EDT

393.00USD+0.145%(+0.57)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	391.6800	394.5900	386.520000	387.0200	-1.356%	434,525	0.000%
2026-08-19	396.4300	396.9200	391.470000	392.3400	-0.290%	860,411	-1.356%
2026-08-18	393.9300	395.9800	392.660000	393.4800	+0.598%	619,783	-1.642%
2026-08-17	391.7700	394.5200	389.790000	391.1400	-1.172%	725,783	-1.053%
2026-08-14	394.2800	396.1607	392.600000	395.7800	+0.718%	472,385	-2.213%
2026-08-13	396.0000	396.7100	390.230000	392.9600	-0.317%	660,643	-1.512%
2026-08-12	390.4200	396.0500	389.010000	394.2100	+0.592%	716,111	-1.824%
2026-08-11	396.1500	396.9550	391.250000	391.8900	-1.030%	569,940	-1.243%
2026-08-10	393.0000	397.1999	392.050000	395.9700	+1.000%	779,796	-2.260%
2026-08-07	386.9700	392.1400	383.260000	392.0500	+1.326%	1,053,069	-1.283%
2026-08-06	387.6800	388.9000	384.780000	386.9200	+0.739%	650,399	+0.026%
2026-08-05	388.5500	389.5000	381.350000	384.0800	-0.436%	834,668	+0.765%
2026-08-04	384.0900	388.3600	378.870000	385.7600	+0.871%	1,502,583	+0.327%
2026-08-03	387.5500	387.6900	380.450000	382.4300	-0.258%	919,013	+1.200%
2026-07-31	382.3800	384.6700	376.820000	383.4200	+0.319%	1,524,377	+0.939%
2026-07-30	376.8500	383.4800	374.040000	382.2000	+0.325%	1,200,010	+1.261%
2026-07-29	398.8000	400.0000	380.960000	380.9600	-3.110%	1,936,151	+1.591%
2026-07-28	393.0000	395.4300	389.250000	393.1900	+1.041%	1,704,103	-1.569%
2026-07-27	389.1000	392.5700	386.466300	389.1400	+0.618%	1,194,888	-0.545%
2026-07-24	383.9700	388.1150	382.140000	386.7500	+1.299%	1,499,017	+0.070%
2026-07-23	378.3700	387.6900	376.470000	381.7900	+2.313%	1,685,796	+1.370%
2026-07-22	371.1000	375.2300	370.005000	373.1600	+1.477%	956,015	+3.714%
2026-07-21	368.9400	373.6900	361.241000	367.7300	-0.774%	1,036,959	+5.246%
2026-07-20	369.9900	373.9200	369.480000	370.6000	+0.548%	703,325	+4.431%
2026-07-17	370.5800	376.5900	366.520000	368.5800	-0.065%	1,279,206	+5.003%
2026-07-16	366.7500	370.0000	364.000000	368.8200	+0.872%	709,963	+4.935%
2026-07-15	370.5800	372.5000	364.490000	365.6300	-1.047%	1,199,202	+5.850%
2026-07-14	371.7600	376.8050	369.140000	369.5000	-0.880%	1,387,537	+4.742%
2026-07-13	375.8400	377.5300	369.680000	372.7800	-0.608%	978,590	+3.820%
2026-07-10	374.1450	375.9750	370.855000	375.0600	+0.123%	1,008,570	+3.189%
2026-07-09	371.3500	374.6500	369.300000	374.6000	+0.077%	758,609	+3.316%
2026-07-08	372.9200	374.9800	371.300000	374.3100	-0.088%	1,097,612	+3.396%
2026-07-07	380.0000	380.7100	373.560100	374.6400	-0.594%	736,976	+3.305%
2026-07-06	372.9100	377.2700	369.330000	376.8800	+0.894%	1,273,856	+2.691%
2026-07-02	365.3100	373.6000	364.959000	373.5400	+2.943%	1,293,331	+3.609%
2026-07-01	356.1500	365.0600	355.000000	362.8600	+2.433%	1,285,178	+6.658%
2026-06-30	349.1000	354.5750	346.560200	354.2400	+1.773%	1,049,952	+9.254%
2026-06-29	347.1200	351.2100	346.680000	348.0700	+0.392%	1,289,176	+11.190%
2026-06-26	346.4900	350.5800	344.350000	346.7100	+0.583%	1,783,448	+11.626%
2026-06-25	342.8700	352.1500	341.940000	344.7000	+0.110%	1,219,286	+12.277%
2026-06-24	350.6800	351.9599	343.920000	344.3200	-1.718%	1,696,276	+12.401%
2026-06-23	346.0000	350.7840	344.440000	350.3400	+2.033%	1,354,272	+10.470%
2026-06-22	347.0800	348.1800	340.810000	343.3600	-1.900%	1,674,191	+12.716%
2026-06-18	365.2600	367.0000	348.830000	350.0100	-3.533%	4,242,261	+10.574%
2026-06-17	361.3400	366.7950	361.200000	362.8300	-0.352%	1,341,049	+6.667%
2026-06-16	361.1500	365.4200	359.250000	364.1100	+1.274%	1,128,080	+6.292%
2026-06-15	360.6000	362.5000	357.210000	359.5300	-0.192%	1,586,017	+7.646%
2026-06-12	360.8500	363.3950	356.150000	360.2200	+0.379%	988,094	+7.440%
2026-06-11	348.8100	363.8300	346.190000	358.8600	+5.216%	1,709,152	+7.847%
2026-06-10	349.0000	349.0000	341.000000	341.0700	-1.334%	761,376	+13.472%
2026-06-09	340.8700	346.7500	340.870000	345.6800	+1.414%	1,423,403	+11.959%
2026-06-08	345.3400	347.1900	339.270000	340.8600	-1.611%	876,198	+13.542%
2026-06-05	343.1400	347.3200	342.750000	346.4400	+1.447%	1,192,314	+11.713%
2026-06-04	340.3800	343.9000	340.120000	341.5000	+1.323%	1,394,861	+13.329%
2026-06-03	335.7100	341.9700	335.020000	337.0400	-0.169%	878,936	+14.829%
2026-06-02	336.3800	340.2900	335.775000	337.6100	-0.469%	961,785	+14.635%
2026-06-01	343.3500	344.3200	338.170000	339.2000	-2.197%	854,599	+14.098%
2026-05-29	348.5600	349.5200	345.450000	346.8200	-0.613%	1,245,735	+11.591%
2026-05-28	345.8900	351.3600	342.503800	348.9600	+1.830%	1,099,004	+10.907%
2026-05-27	344.3600	344.9000	341.710000	342.6900	-0.566%	752,651	+12.936%
2026-05-26	345.0400	345.2700	341.322467	344.6400	+0.510%	1,270,334	+12.297%
2026-05-22	341.1400	344.4700	338.510000	342.8900	+1.234%	689,531	+12.870%
2026-05-21	338.0000	339.9700	334.660000	338.7100	-0.306%	612,055	+14.263%
2026-05-20	341.2000	342.8800	337.460000	339.7500	-0.115%	780,321	+13.913%
2026-05-19	343.0900	343.2200	339.120000	340.1400	-0.866%	748,098	+13.783%
2026-05-18	335.0600	343.4600	334.010000	343.1100	+2.574%	984,750	+12.798%
2026-05-15	339.8800	341.9100	333.290000	334.5000	-1.797%	1,236,467	+15.701%
2026-05-14	340.8700	343.9890	339.170000	340.6200	-0.217%	960,584	+13.622%
2026-05-13	343.9400	343.9400	339.980000	341.3600	-1.472%	898,326	+13.376%
2026-05-12	343.5500	348.0100	342.750000	346.4600	+0.706%	1,089,755	+11.707%
2026-05-11	345.2400	348.6100	341.810000	344.0300	-0.721%	1,895,598	+12.496%
2026-05-08	347.6500	348.8500	344.010000	346.5300	-0.354%	1,558,411	+11.684%
2026-05-07	347.2500	348.9999	344.280000	347.7600	+0.141%	1,361,447	+11.289%
2026-05-06	349.7100	350.0500	344.065000	347.2700	-0.541%	1,566,650	+11.446%
2026-05-05	351.0900	351.4100	344.375000	349.1600	+0.023%	1,163,106	+10.843%
2026-05-04	344.1400	353.5700	343.040000	349.0800	+0.937%	1,640,519	+10.869%
2026-05-01	345.4800	347.0400	341.525000	345.8400	+0.447%	1,480,904	+11.907%
2026-04-30	340.1550	345.2500	338.560000	344.3000	+1.644%	2,029,996	+12.408%
2026-04-29	338.0800	349.6100	333.910000	338.7300	+7.986%	3,587,751	+14.256%
2026-04-28	313.9400	314.7500	306.770000	313.6800	+0.368%	2,169,748	+23.381%
2026-04-27	313.4300	318.8300	312.030000	312.5300	-0.217%	1,412,301	+23.835%
2026-04-24	316.6400	317.0900	310.610000	313.2100	-1.726%	1,301,155	+23.566%
2026-04-23	321.3450	322.9450	315.540000	318.7100	-0.633%	1,632,929	+21.433%
2026-04-22	327.4500	328.7800	317.650000	320.7400	-1.468%	1,578,021	+20.665%
2026-04-21	330.4700	331.0500	323.970000	325.5200	-1.993%	1,635,954	+18.893%
2026-04-20	335.4500	337.0800	331.310100	332.1400	-1.234%	1,026,597	+16.523%
2026-04-17	334.8100	338.5899	334.020100	336.2900	+0.409%	1,309,785	+15.085%
2026-04-16	340.0000	341.3000	331.920000	334.9200	-1.169%	1,540,217	+15.556%
2026-04-15	340.5400	341.8900	337.090000	338.8800	-0.294%	1,305,217	+14.206%
2026-04-14	340.6500	340.6500	337.650000	339.8800	-0.258%	1,154,141	+13.870%
2026-04-13	336.5900	341.3800	336.250000	340.7600	+1.674%	1,622,828	+13.576%
2026-04-10	342.3100	342.9800	332.760000	335.1500	-2.544%	1,695,461	+15.477%
2026-04-09	348.1700	350.4300	343.520000	343.9000	-1.748%	1,400,082	+12.539%
2026-04-08	346.8600	350.3400	343.000000	350.0200	+0.456%	1,462,267	+10.571%
2026-04-07	349.4700	350.9700	345.930000	348.4300	-0.842%	674,996	+11.075%
2026-04-06	348.4100	351.8400	346.190000	351.3900	+0.659%	769,005	+10.140%
2026-04-02	347.5000	352.9000	347.050000	349.0900	-0.411%	1,103,160	+10.865%
2026-04-01	346.8100	353.0300	345.100000	350.5300	+2.130%	1,118,151	+10.410%
2026-03-31	344.6300	348.7060	340.190000	343.2200	+0.713%	1,806,742	+12.761%
2026-03-30	350.7000	352.2450	337.810000	340.7900	-1.722%	1,561,692	+13.566%
2026-03-27	353.7200	355.6660	345.681000	346.7600	-2.398%	1,505,705	+11.610%
2026-03-26	351.9500	356.4200	351.725000	355.2800	+0.789%	1,446,726	+8.934%
2026-03-25	349.5600	354.1000	347.750000	352.5000	+1.811%	1,702,645	+9.793%
2026-03-24	344.2400	348.4200	343.784900	346.2300	-0.328%	1,145,138	+11.781%
2026-03-23	350.5500	351.4850	342.820000	347.3700	+0.460%	1,109,147	+11.414%
2026-03-20	349.0100	352.0499	343.080000	345.7800	-1.101%	2,893,971	+11.927%
2026-03-19	350.0000	352.0100	343.585000	349.6300	-1.056%	1,029,869	+10.694%
2026-03-18	357.1800	358.6038	353.360000	353.3600	-0.822%	1,382,215	+9.526%
2026-03-17	354.7550	356.7890	352.280000	356.2900	+0.545%	1,017,505	+8.625%
2026-03-16	353.0500	357.2300	351.405000	354.3600	+0.808%	1,185,660	+9.217%
2026-03-13	357.4600	359.8200	350.405000	351.5200	-1.044%	985,605	+10.099%
2026-03-12	349.5700	357.5500	349.000000	355.2300	+0.390%	1,227,794	+8.949%
2026-03-11	352.9100	356.0000	351.180000	353.8500	-0.489%	992,375	+9.374%
2026-03-10	359.8400	361.3600	354.694300	355.5900	-1.765%	973,190	+8.839%
2026-03-09	362.5300	364.0000	355.580000	361.9800	-0.415%	1,444,868	+6.918%
2026-03-06	360.2200	364.4000	354.520000	363.4900	+0.773%	1,161,766	+6.473%
2026-03-05	364.5100	366.1100	354.540000	360.7000	-1.480%	1,439,851	+7.297%
2026-03-04	366.0000	366.7500	359.280000	366.1200	+0.389%	1,262,955	+5.709%
2026-03-03	363.0900	366.5000	358.208100	364.7000	-0.022%	1,850,312	+6.120%
2026-03-02	362.4300	366.0650	359.155000	364.7800	+2.165%	1,508,034	+6.097%
2026-02-27	351.1200	357.7900	348.880000	357.0500	+1.805%	1,201,605	+8.394%
2026-02-26	344.4800	350.7500	341.765000	350.7200	+2.209%	1,002,811	+10.350%
2026-02-25	352.0400	352.8999	337.320000	343.1400	-2.289%	1,281,876	+12.788%
2026-02-24	347.9800	353.0400	346.000000	351.1800	+0.630%	682,199	+10.206%
2026-02-23	352.3500	354.0000	348.290000	348.9800	-0.694%	859,034	+10.900%
2026-02-20	354.2100	354.6500	348.690000	351.4200	-0.824%	894,550	+10.130%
2026-02-19	348.1200	356.3900	348.120000	354.3400	+1.388%	918,389	+9.223%
2026-02-18	344.8600	349.5500	343.680000	349.4900	+2.035%	1,232,447	+10.739%
2026-02-17	346.9700	350.0000	340.090000	342.5200	-1.473%	1,699,450	+12.992%
2026-02-13	341.9700	349.4350	341.660000	347.6400	+2.022%	1,533,705	+11.328%
2026-02-12	348.7200	352.5400	340.360000	340.7500	-1.614%	2,063,608	+13.579%
2026-02-11	361.0900	361.4199	345.120000	346.3400	-3.481%	1,952,356	+11.746%
2026-02-10	361.4900	361.5000	356.280000	358.8300	-0.353%	694,275	+7.856%
2026-02-09	360.4000	363.3700	359.600000	360.1000	+0.008%	807,432	+7.476%
2026-02-06	354.5500	361.6500	354.015000	360.0700	+2.278%	1,095,737	+7.485%
2026-02-05	350.6000	356.6300	347.810000	352.0500	-0.374%	1,215,529	+9.933%
2026-02-04	355.5600	357.2300	346.805000	353.3700	-0.546%	1,647,503	+9.523%
2026-02-03	349.0800	355.8000	346.975100	355.3100	+2.581%	1,899,154	+8.925%
2026-02-02	349.2900	350.5200	344.020000	346.3700	-1.344%	1,571,606	+11.736%
2026-01-30	347.2500	353.2800	347.160000	351.0900	+0.326%	2,058,323	+10.234%
2026-01-29	353.9600	359.0751	346.560000	349.9500	-1.887%	1,766,573	+10.593%
2026-01-28	351.7900	359.6699	343.800000	356.6800	-2.711%	2,327,169	+8.506%
2026-01-27	364.5000	367.9700	362.100000	366.6200	+0.847%	1,389,773	+5.564%
2026-01-26	363.3100	364.6700	360.000000	363.5400	+0.074%	1,484,401	+6.459%
2026-01-23	366.5900	369.0000	361.760000	363.2700	-0.700%	1,181,608	+6.538%
2026-01-22	364.8100	366.9913	362.630000	365.8300	+0.288%	869,410	+5.792%
2026-01-21	360.1800	367.0100	359.750000	364.7800	+1.562%	1,076,144	+6.097%
2026-01-20	366.2500	369.0000	358.520000	359.1700	-2.235%	1,704,214	+7.754%
2026-01-16	367.2700	369.7000	365.420100	367.3800	-0.355%	1,903,975	+5.346%
2026-01-15	365.2700	368.7800	360.130100	368.6900	+0.735%	1,507,519	+4.972%
2026-01-14	361.8800	366.0100	359.670000	366.0000	+0.743%	1,167,198	+5.743%
2026-01-13	365.1100	366.1300	359.985000	363.3000	+0.654%	1,242,913	+6.529%
2026-01-12	356.3500	361.0950	354.290100	360.9400	+1.992%	1,548,079	+7.226%
2026-01-09	352.9400	356.6350	351.650000	353.8900	+0.697%	1,981,376	+9.362%
2026-01-08	356.7700	367.6550	350.620000	351.4400	+1.678%	2,630,073	+10.124%
2026-01-07	362.0000	363.0000	345.340000	345.6400	-4.178%	2,049,823	+11.972%
2026-01-06	357.8900	361.9400	356.970000	360.7100	+1.448%	1,387,580	+7.294%
2026-01-05	347.9200	356.3200	346.030000	355.5600	+3.541%	2,203,637	+8.848%
2026-01-02	336.5400	343.4700	334.280000	343.4000	+2.002%	972,096	+12.702%
2025-12-31	340.0700	340.9900	336.480000	336.6600	-0.828%	522,835	+14.959%
2025-12-30	340.3800	341.0000	339.210000	339.4700	-0.297%	662,614	+14.007%
2025-12-29	341.9400	343.7300	340.350000	340.4800	-0.503%	783,390	+13.669%
2025-12-26	344.8700	346.0700	341.430000	342.2000	-0.924%	464,562	+13.098%
2025-12-24	343.5300	346.2700	343.510000	345.3900	+0.451%	314,048	+12.053%
2025-12-23	345.6700	347.4400	343.180000	343.8400	-0.391%	1,246,803	+12.558%
2025-12-22	338.8700	345.6700	337.440000	345.1900	+1.718%	1,197,943	+12.118%
2025-12-19	337.8700	341.4199	337.000100	339.3600	+0.599%	2,663,527	+14.044%
2025-12-18	337.2200	340.4300	336.440500	337.3400	+0.276%	992,663	+14.727%
2025-12-17	336.4050	339.5300	333.050000	336.4100	-0.320%	1,003,731	+15.044%
2025-12-16	342.4000	342.5200	334.720000	337.4900	-0.939%	966,276	+14.676%
2025-12-15	338.3200	341.2150	337.370000	340.6900	+0.948%	1,382,490	+13.599%
2025-12-12	340.8600	341.9500	336.730000	337.4900	-1.168%	1,226,933	+14.676%
2025-12-11	342.3600	344.5300	340.120000	341.4800	-0.219%	1,326,207	+13.336%
2025-12-10	333.7400	344.9400	333.526500	342.2300	+2.381%	1,654,529	+13.088%
2025-12-09	335.9700	339.1500	333.620000	334.2700	-0.518%	1,033,776	+15.781%
2025-12-08	337.9500	339.0500	334.354100	336.0100	-0.385%	1,435,574	+15.181%
2025-12-05	341.0100	341.5000	333.990000	337.3100	-1.285%	1,317,905	+14.737%
2025-12-04	338.1900	342.8300	338.190000	341.7000	+1.071%	1,412,697	+13.263%
2025-12-03	336.7500	338.4800	333.530000	338.0800	+0.679%	985,276	+14.476%
2025-12-02	334.3400	337.4100	332.900000	335.8000	+1.029%	980,184	+15.253%
2025-12-01	339.6300	340.3050	332.080000	332.3800	-2.708%	1,193,749	+16.439%
2025-11-28	340.4700	342.0900	339.600000	341.6300	+0.468%	361,448	+13.286%
2025-11-26	341.1400	342.2999	338.790000	340.0400	-0.302%	693,449	+13.816%
2025-11-25	338.7900	343.0600	338.790000	341.0700	+0.869%	1,498,670	+13.472%
2025-11-24	337.1900	339.9300	334.350000	338.1300	-0.649%	1,476,497	+14.459%
2025-11-21	339.0100	342.2100	335.450000	340.3400	+0.265%	1,358,421	+13.716%
2025-11-20	347.1300	349.4700	338.925000	339.4400	-1.055%	892,538	+14.017%
2025-11-19	339.2700	343.3800	336.290000	343.0600	+0.519%	1,253,644	+12.814%
2025-11-18	343.5700	344.9000	340.540000	341.2900	-0.143%	1,208,784	+13.399%
2025-11-17	345.6700	346.7700	341.240000	341.7800	-0.718%	908,982	+13.237%
2025-11-14	341.8300	345.5920	339.100000	344.2500	+0.055%	1,081,538	+12.424%
2025-11-13	349.5800	350.0000	342.750000	344.0600	-1.542%	975,800	+12.486%
2025-11-12	351.9000	353.7400	349.380000	349.4500	-0.843%	941,424	+10.751%
2025-11-11	349.4600	353.4900	348.090000	352.4200	+0.838%	670,995	+9.818%
2025-11-10	345.9100	349.9800	344.340100	349.4900	+0.910%	924,141	+10.739%
2025-11-07	341.8100	347.1500	338.815000	346.3400	+1.775%	1,209,005	+11.746%
2025-11-06	343.1100	344.2900	339.740000	340.3000	-0.761%	899,002	+13.729%
2025-11-05	342.3750	346.5350	341.050000	342.9100	-0.163%	1,088,686	+12.863%
2025-11-04	340.7900	345.2300	339.000100	343.4700	+0.468%	1,254,771	+12.679%
2025-11-03	344.0000	344.0500	339.440000	341.8700	-0.879%	1,352,621	+13.207%
2025-10-31	344.5600	345.4300	341.345000	344.9000	+0.070%	1,520,430	+12.212%
2025-10-30	344.1000	349.2500	343.860000	344.6600	+0.344%	1,304,200	+12.290%
2025-10-29	345.2600	346.0800	339.780000	343.4800	-0.923%	1,712,479	+12.676%
2025-10-28	352.0300	352.6500	346.600000	346.6800	-2.004%	926,792	+11.636%
2025-10-27	353.7800	355.8400	346.330000	353.7700	+0.855%	1,675,124	+9.399%
2025-10-24	357.0000	360.5000	343.520000	350.7700	+2.714%	2,098,198	+10.334%
2025-10-23	339.5600	342.7000	339.250000	341.5000	+0.964%	1,198,935	+13.329%
2025-10-22	341.2400	342.2800	338.090000	338.2400	-0.719%	1,171,945	+14.422%
2025-10-21	337.9100	341.7700	337.910000	340.6900	+1.038%	946,569	+13.599%
2025-10-20	333.0000	337.9361	331.755000	337.1900	+1.824%	823,620	+14.778%
2025-10-17	328.9200	332.1600	328.210000	331.1500	+0.169%	916,715	+16.872%
2025-10-16	332.4400	333.3800	329.510000	330.5900	-0.437%	787,852	+17.069%
2025-10-15	335.9300	339.9900	327.330000	332.0400	-1.031%	1,018,373	+16.558%
2025-10-14	333.6300	338.7800	333.000000	335.5000	+0.332%	862,654	+15.356%
2025-10-13	333.1000	336.7967	332.240000	334.3900	+0.436%	839,500	+15.739%
2025-10-10	340.8600	342.0000	332.800000	332.9400	-2.868%	927,300	+16.243%
2025-10-09	346.2800	347.3150	342.230000	342.7700	-1.059%	798,406	+12.910%
2025-10-08	345.2200	347.2407	343.430000	346.4400	+0.876%	774,259	+11.713%
2025-10-07	344.5600	347.3700	342.850000	343.4300	-0.886%	740,654	+12.693%
2025-10-06	344.5200	347.3650	343.390000	346.5000	+0.838%	886,010	+11.694%
2025-10-03	341.9700	345.2200	341.250000	343.6200	+0.754%	710,634	+12.630%
2025-10-02	339.5600	341.6800	338.068200	341.0500	+0.088%	943,173	+13.479%
2025-10-01	337.9000	341.1900	336.310000	340.7500	-0.073%	1,162,604	+13.579%
2025-09-30	332.1300	341.0200	332.130000	341.0000	+2.658%	1,622,883	+13.496%
2025-09-29	335.0000	337.5200	331.330000	332.1700	+0.554%	1,693,329	+16.513%
2025-09-26	326.4300	330.6300	326.210000	330.3400	+1.822%	1,043,599	+17.158%
2025-09-25	325.3200	328.5200	322.500000	324.4300	+0.250%	1,014,071	+19.292%
2025-09-24	321.8700	325.4500	321.260000	323.6200	+0.130%	1,452,719	+19.591%
2025-09-23	322.6100	325.7366	321.120000	323.2000	+0.167%	1,251,008	+19.746%
2025-09-22	323.0000	324.2800	320.910000	322.6600	-0.438%	1,354,971	+19.947%
2025-09-19	325.3600	325.7150	321.920000	324.0800	-0.151%	2,654,675	+19.421%
2025-09-18	323.9700	325.4200	322.480000	324.5700	-0.218%	1,096,263	+19.241%
2025-09-17	326.7800	328.4700	324.540000	325.2800	-0.343%	1,343,906	+18.981%
2025-09-16	327.8500	329.4599	325.960000	326.4000	-0.177%	1,350,682	+18.572%
2025-09-15	326.5000	328.2700	325.680100	326.9800	+0.254%	694,860	+18.362%
2025-09-12	330.0000	330.1800	325.772000	326.1500	-1.053%	578,818	+18.663%
2025-09-11	322.9300	330.0000	322.105000	329.6200	+2.034%	834,086	+17.414%
2025-09-10	320.7800	323.7700	320.645000	323.0500	+0.535%	709,159	+19.802%
2025-09-09	321.9000	322.4000	318.810000	321.3300	-0.431%	789,833	+20.443%
2025-09-08	322.5000	323.1400	319.730000	322.7200	-0.043%	810,345	+19.924%
2025-09-05	324.0000	324.2050	320.360000	322.8600	+0.130%	860,975	+19.872%
2025-09-04	323.2700	323.7550	320.910000	322.4400	-0.115%	943,865	+20.029%
2025-09-03	324.1600	324.4400	321.161600	322.8100	-0.487%	658,019	+19.891%
2025-09-02	324.3800	324.8750	322.020000	324.3900	-0.055%	874,265	+19.307%
2025-08-29	325.1500	326.0000	323.710000	324.5700	-0.105%	670,208	+19.241%
2025-08-28	325.5200	326.0250	323.130000	324.9100	-0.169%	801,158	+19.116%
2025-08-27	322.8100	325.8187	322.810000	325.4600	+1.018%	847,229	+18.915%
2025-08-26	319.0000	322.8500	319.000000	322.1800	+0.716%	952,345	+20.125%
2025-08-25	319.8400	322.2000	319.830000	319.8900	+0.088%	804,081	+20.985%
2025-08-22	318.2200	320.8800	317.610000	319.6100	+0.973%	917,339	+21.091%
2025-08-21	316.8700	318.1000	315.840000	316.5300	-0.299%	717,462	+22.270%
2025-08-20	317.4000	318.6400	316.440000	317.4800	+0.341%	798,878	+21.904%
2025-08-19	312.6800	316.4700	312.660000	316.4000	+0.899%	748,586	+22.320%
2025-08-18	313.7500	316.1200	313.150000	313.5800	-0.035%	818,379	+23.420%
2025-08-15	315.9650	315.9650	313.310000	313.6900	-0.681%	900,721	+23.377%
2025-08-14	319.6300	321.0000	315.840000	315.8400	-0.520%	843,155	+22.537%
2025-08-13	314.7500	317.7300	313.915000	317.4900	+1.108%	813,511	+21.900%
2025-08-12	314.4800	315.3550	312.210000	314.0100	-0.292%	1,034,393	+23.251%
2025-08-11	313.9900	315.1000	313.200000	314.9300	+0.255%	1,004,690	+22.891%
2025-08-08	312.9800	315.8100	312.820000	314.1300	+0.448%	1,157,316	+23.204%
2025-08-07	314.0000	314.6950	309.730000	312.7300	-0.717%	954,373	+23.755%
2025-08-06	314.9800	317.0000	313.000000	314.9900	+0.392%	893,434	+22.867%
2025-08-05	312.1950	314.6650	311.975000	313.7600	+0.313%	1,017,686	+23.349%
2025-08-04	311.0300	313.2000	310.325000	312.7800	+0.656%	852,490	+23.736%
2025-08-01	309.6500	311.3500	306.026800	310.7400	-0.279%	891,169	+24.548%
2025-07-31	311.3500	313.3100	310.300000	311.6100	-0.183%	1,647,998	+24.200%
2025-07-30	315.1000	315.3699	310.472000	312.1800	-0.801%	1,518,230	+23.973%
2025-07-29	316.0000	316.9600	313.425000	314.7000	+0.511%	1,140,810	+22.981%
2025-07-28	313.6700	313.6700	311.080000	313.1000	-0.293%	1,153,627	+23.609%
2025-07-25	314.0400	314.9750	311.000100	314.0200	-0.070%	1,218,178	+23.247%
2025-07-24	319.0000	322.5000	314.000000	314.2400	-0.852%	1,641,529	+23.161%
2025-07-23	310.0000	318.7700	308.630000	316.9400	+6.499%	2,415,764	+22.111%
2025-07-22	295.1800	298.9100	293.950000	297.6000	+0.185%	1,597,411	+30.047%
2025-07-21	298.9700	300.0000	296.960000	297.0500	-0.646%	1,065,755	+30.288%
2025-07-18	300.6000	301.5100	297.770000	298.9800	-0.370%	1,636,211	+29.447%
2025-07-17	300.0000	301.5417	298.505000	300.0900	+0.030%	1,227,409	+28.968%
2025-07-16	301.1400	302.0000	297.890000	300.0000	-0.283%	1,142,951	+29.007%
2025-07-15	304.4000	305.3339	300.720000	300.8500	-1.312%	1,147,170	+28.642%
2025-07-14	302.1000	305.7300	301.435000	304.8500	+0.877%	1,147,148	+26.954%
2025-07-11	302.9050	303.3670	301.210000	302.2000	-0.389%	952,711	+28.068%
2025-07-10	299.9300	304.2200	298.920200	303.3800	+1.140%	1,362,953	+27.569%
2025-07-09	297.9300	300.0000	296.840000	299.9600	+1.116%	1,134,634	+29.024%
2025-07-08	296.8700	301.5500	295.495000	296.6500	+0.679%	1,427,226	+30.464%
2025-07-07	295.0100	297.7200	293.720100	294.6500	-0.037%	979,110	+31.349%
2025-07-03	293.0700	295.4300	292.340000	294.7600	+0.286%	646,636	+31.300%
2025-07-02	294.1150	294.3300	290.300000	293.9200	-0.156%	1,086,664	+31.675%
2025-07-01	291.6300	294.4000	289.400000	294.3800	+0.933%	1,468,842	+31.470%
2025-06-30	291.5700	293.1400	290.645000	291.6600	+0.316%	1,184,183	+32.696%
2025-06-27	289.8300	291.6000	288.620000	290.7400	-0.223%	2,268,340	+33.115%
2025-06-26	287.4900	292.9100	286.355000	291.3900	+1.917%	1,857,895	+32.819%
2025-06-25	283.5500	287.2500	281.130000	285.9100	+1.729%	2,206,095	+35.364%
2025-06-24	280.5300	281.9700	278.230000	281.0500	-0.450%	1,127,373	+37.705%
2025-06-23	280.0800	283.3800	279.640100	282.3200	+1.270%	1,205,558	+37.086%
2025-06-20	279.4500	280.0800	275.490000	278.7800	+0.090%	1,518,769	+38.826%
2025-06-18	281.3000	283.8700	278.260000	278.5300	-0.985%	731,930	+38.951%
2025-06-17	280.0800	281.8315	277.355000	281.3000	+0.720%	984,518	+37.583%
2025-06-16	283.2300	283.9900	278.230000	279.2900	-1.311%	927,511	+38.573%
2025-06-13	284.5000	286.8000	281.860000	283.0000	+1.097%	1,649,343	+36.756%
2025-06-12	275.2200	279.9600	274.880000	279.9300	+1.486%	753,684	+38.256%
2025-06-11	276.4600	277.0100	268.100000	275.8300	-0.555%	969,986	+40.311%
2025-06-10	277.7300	278.8500	276.170000	277.3700	+0.022%	1,008,350	+39.532%
2025-06-09	276.2300	278.0700	273.810000	277.3100	+0.300%	789,562	+39.562%
2025-06-06	275.4800	278.0700	275.190000	276.4800	+0.751%	647,079	+39.981%
2025-06-05	275.9700	275.9700	272.645600	274.4200	-0.222%	871,030	+41.032%
2025-06-04	276.5500	277.3200	274.810000	275.0300	-0.366%	772,728	+40.719%
2025-06-03	275.7600	276.8600	273.580000	276.0400	+0.120%	1,051,028	+40.204%
2025-06-02	277.8400	277.8400	273.855000	275.7100	-0.998%	1,001,790	+40.372%
2025-05-30	275.5600	278.9500	274.120000	278.4900	+1.195%	1,657,667	+38.971%
2025-05-29	272.9500	275.4547	271.190000	275.2000	+0.570%	992,226	+40.632%
2025-05-28	279.6500	280.0000	273.215000	273.6400	-2.002%	1,006,335	+41.434%
2025-05-27	277.0500	279.8200	276.310000	279.2300	+1.631%	1,053,318	+38.603%
2025-05-23	274.7500	275.6250	273.260100	274.7500	-0.823%	835,881	+40.863%
2025-05-22	276.9700	278.7900	275.205000	277.0300	-0.241%	1,034,898	+39.703%
2025-05-21	281.0100	281.9550	276.900000	277.7000	-1.374%	997,231	+39.366%
2025-05-20	280.1700	282.8800	280.170000	281.5700	+0.071%	734,745	+37.451%
2025-05-19	280.7200	282.9100	279.300100	281.3700	+0.235%	802,139	+37.548%
2025-05-16	280.1600	280.7200	278.353900	280.7100	+0.790%	1,173,839	+37.872%
2025-05-15	272.5500	278.8900	271.295000	278.5100	+2.889%	1,396,795	+38.961%
2025-05-14	272.6000	273.2200	267.390000	270.6900	-0.853%	1,000,919	+42.975%
2025-05-13	275.9600	277.0000	272.970000	273.0200	-1.166%	1,100,842	+41.755%
2025-05-12	274.1000	276.4800	269.500000	276.2400	+1.723%	1,158,919	+40.103%
2025-05-09	273.3500	273.6700	269.410000	271.5600	-0.154%	1,029,203	+42.517%
2025-05-08	269.9300	274.5700	269.930000	271.9800	+0.939%	1,339,521	+42.297%
2025-05-07	270.1000	271.4800	268.220000	269.4500	-0.429%	861,660	+43.633%
2025-05-06	271.2350	272.0000	268.450000	270.6100	-0.562%	994,505	+43.018%
2025-05-05	273.7000	274.1600	271.670000	272.1400	-0.326%	1,156,608	+42.214%
2025-05-02	275.0000	276.2400	266.980000	273.0300	+0.560%	1,637,835	+41.750%
2025-05-01	271.5100	273.2800	269.240100	271.5100	-0.224%	1,319,923	+42.544%
2025-04-30	272.8500	273.0300	268.289600	272.1200	+0.015%	1,388,940	+42.224%
2025-04-29	272.0000	273.3954	270.920000	272.0800	+0.051%	1,002,088	+42.245%
2025-04-28	272.9300	275.1000	269.630000	271.9400	-0.011%	1,031,061	+42.318%
2025-04-25	273.3300	273.5200	268.183300	271.9700	+0.096%	947,680	+42.302%
2025-04-24	264.9300	272.2700	262.840000	271.7100	+2.250%	1,835,079	+42.439%
2025-04-23	271.6300	272.8750	263.600000	265.7300	-3.301%	2,245,879	+45.644%
2025-04-22	271.6800	275.6700	266.890200	274.8000	+0.593%	3,048,733	+40.837%
2025-04-21	275.0100	276.2550	270.600000	273.1800	-1.050%	1,423,111	+41.672%
2025-04-17	275.5400	278.4100	273.350000	276.0800	-0.199%	1,722,008	+40.184%
2025-04-16	277.5600	280.7900	275.210000	276.6300	-0.184%	1,964,518	+39.905%
2025-04-15	277.9100	280.9300	276.320000	277.1400	-0.588%	1,544,899	+39.648%
2025-04-14	276.8300	280.3900	273.890000	278.7800	+0.770%	1,244,658	+38.826%
2025-04-11	270.3200	277.7650	267.230000	276.6500	+1.777%	1,568,530	+39.895%
2025-04-10	269.0000	274.6100	263.030000	271.8200	+0.110%	2,094,615	+42.381%
2025-04-09	249.9200	272.7500	249.920000	271.5200	+6.730%	2,676,568	+42.538%
2025-04-08	257.0200	260.9900	251.655000	254.4000	+2.713%	2,277,411	+52.131%
2025-04-07	244.6600	253.2500	239.200000	247.6800	-0.932%	2,328,435	+56.258%
2025-04-04	264.9600	265.7250	249.750000	250.0100	-7.273%	3,232,249	+54.802%
2025-04-03	273.9300	279.0900	268.990000	269.6200	-2.326%	1,416,769	+43.543%
2025-04-02	271.7300	278.2700	271.250000	276.0400	+0.693%	1,329,019	+40.204%
2025-04-01	272.5800	274.7900	271.370000	274.1400	+0.572%	1,470,326	+41.176%
2025-03-31	269.0200	273.9500	268.790000	272.5800	+1.301%	1,853,743	+41.984%
2025-03-28	269.0200	270.2100	267.570000	269.0800	-0.152%	1,240,810	+43.831%
2025-03-27	270.0000	271.2999	268.690100	269.4900	-0.033%	802,239	+43.612%
2025-03-26	269.1500	270.5700	268.572900	269.5800	+0.763%	936,979	+43.564%
2025-03-25	265.9100	267.9975	264.510000	267.5400	+0.624%	886,968	+44.659%
2025-03-24	265.0000	266.2075	263.600000	265.8800	+0.938%	970,382	+45.562%
2025-03-21	264.5300	265.2900	260.187700	263.4100	-0.862%	3,036,706	+46.927%
2025-03-20	266.1500	267.4500	264.550000	265.7000	-0.847%	1,196,504	+45.661%
2025-03-19	267.5400	270.3000	266.540000	267.9700	+0.168%	1,387,914	+44.427%
2025-03-18	264.6800	268.6600	263.680000	267.5200	+0.882%	1,513,850	+44.670%
2025-03-17	262.0300	267.0050	262.010000	265.1800	+1.202%	898,233	+45.946%
2025-03-14	261.5000	262.7555	259.440000	262.0300	+0.333%	933,334	+47.701%
2025-03-13	259.3200	263.1750	258.650000	261.1600	+0.442%	1,017,315	+48.193%
2025-03-12	263.0600	263.7100	258.080000	260.0100	-1.556%	1,093,770	+48.848%
2025-03-11	270.7700	272.2199	262.260100	264.1200	-2.876%	1,635,346	+46.532%
2025-03-10	270.0000	279.2500	268.173400	271.9400	+0.140%	2,166,123	+42.318%
2025-03-07	262.4600	272.5100	262.460000	271.5600	+2.650%	1,958,750	+42.517%
2025-03-06	261.4900	266.1500	259.235000	264.5500	+0.605%	1,907,376	+46.294%
2025-03-05	255.5000	264.0400	251.050000	262.9600	+4.848%	4,081,320	+47.178%
2025-03-04	252.9800	257.4900	250.410000	250.8000	-1.275%	1,975,136	+54.314%
2025-03-03	255.1700	255.9299	252.300000	254.0400	+0.570%	1,301,377	+52.346%